Options Chain for ARDELYX INC COM (ARDX) - $5.56 as of 1/7/2026 11:47:07 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.95 | 6.80 | 4.88 | % | 4.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 2.00 | 3.00 | 5.60 | 4.30 | 3.90 | % | 2.15 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 12:58:55 PM EST | |
| 3.00 | 0.95 | 4.80 | 2.88 | % | 0.96 | 0 | 0 | 6.58 | 1.00 | 0.02 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 4.00 | 1.00 | 4.00 | 2.50 | % | 0.62 | 0 | 0 | 5.01 | 0.91 | 0.09 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 5.00 | 0.85 | 1.75 | 1.30 | % | 0.26 | 0 | 0 | 1.74 | 0.74 | 0.18 | -0.01 | 1/7/2026 12:58:55 PM EST | |||
| 6.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.05 | +9.10% | 0.09 | 51 | 485 | 0.86 | 0.52 | 0.22 | -0.01 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.27 | +0.07 | +35.00% | 0.03 | 28 | 153 | 0.69 | 0.34 | 0.20 | -0.01 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | 0.21 | 0.15 | -0.01 | 1/6/2026 | 1/7/2026 12:58:55 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.23 | 0.10 | 0.10 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.41 | 0.06 | 0.06 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.96 | 0.03 | 0.04 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.46 | 0.01 | 0.02 | 0.00 | 1/7/2026 12:58:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.28 | 0.00 | 0.02 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 4.00 | 0.00 | 2.25 | 1.13 | % | 0.28 | 0 | 0 | 5.22 | -0.09 | 0.09 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 5.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.92 | -0.26 | 0.18 | -0.01 | 12/30/2025 | 1/7/2026 12:58:55 PM EST |
| 6.00 | 0.35 | 1.30 | 0.83 | 0.73 | +0.13 | +21.67% | 0.14 | 30 | 28 | 0.91 | -0.48 | 0.22 | -0.01 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 7.00 | 0.00 | 2.10 | 1.05 | 1.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.66 | -0.66 | 0.20 | -0.01 | 12/23/2025 | 1/7/2026 12:58:55 PM EST |
| 8.00 | 0.30 | 4.20 | 2.25 | % | 0.28 | 0 | 0 | 3.34 | -0.79 | 0.15 | -0.01 | 1/7/2026 12:58:55 PM EST | |||
| 9.00 | 1.25 | 5.10 | 3.18 | % | 0.35 | 0 | 0 | 3.45 | -0.90 | 0.10 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 10.00 | 2.60 | 6.10 | 4.35 | % | 0.43 | 0 | 0 | 3.65 | -0.94 | 0.06 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 11.00 | 3.20 | 7.10 | 5.15 | % | 0.47 | 0 | 0 | 3.83 | -0.97 | 0.04 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 12.00 | 4.20 | 8.10 | 6.15 | % | 0.51 | 0 | 0 | 3.98 | -0.99 | 0.02 | 0.00 | 1/7/2026 12:58:55 PM EST |